| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 534 | 543 | 524.3 | 528.8 | 528.8 | -4.2 (-0.79%) | 10,674 |
| 12 Sep 2018 | INR | 535 | 546 | 519.9 | 533 | 533 | +3.9 (+0.74%) | 11,472 |
| 11 Sep 2018 | INR | 559.55 | 559.55 | 525.15 | 529.1 | 529.1 | -25.05 (-4.52%) | 7,385 |
| 10 Sep 2018 | INR | 546.6 | 571 | 540.65 | 554.15 | 554.15 | +7.35 (+1.34%) | 28,759 |
| 7 Sep 2018 | INR | 520 | 572 | 519 | 546.8 | 546.8 | +24.8 (+4.75%) | 72,564 |
| 6 Sep 2018 | INR | 520 | 525 | 517.65 | 522 | 522 | +5.6 (+1.08%) | 2,362 |
| 5 Sep 2018 | INR | 520 | 524 | 514 | 516.4 | 516.4 | -3.4 (-0.65%) | 3,095 |
| 4 Sep 2018 | INR | 521.85 | 527.1 | 518 | 519.8 | 519.8 | +0.65 (+0.13%) | 3,038 |
| 3 Sep 2018 | INR | 522 | 522.15 | 515.75 | 519.15 | 519.15 | -2.5 (-0.48%) | 2,536 |
| 31 Aug 2018 | INR | 525 | 532 | 520 | 521.65 | 521.65 | -1.35 (-0.26%) | 9,456 |
| 30 Aug 2018 | INR | 518 | 524 | 517 | 523 | 523 | +7.5 (+1.45%) | 9,440 |
| 29 Aug 2018 | INR | 507.9 | 521.25 | 504.6 | 515.5 | 515.5 | +14.45 (+2.88%) | 10,534 |
| 28 Aug 2018 | INR | 503.25 | 508.65 | 498.6 | 501.05 | 501.05 | +2.1 (+0.42%) | 4,923 |
| 27 Aug 2018 | INR | 505 | 513.55 | 495.45 | 498.95 | 498.95 | -3.8 (-0.76%) | 3,039 |
| 24 Aug 2018 | INR | 506.4 | 512.2 | 496.6 | 502.75 | 502.75 | -4.15 (-0.82%) | 2,632 |
| 23 Aug 2018 | INR | 519.4 | 519.4 | 504.65 | 506.9 | 506.9 | -9.15 (-1.77%) | 11,135 |
| 21 Aug 2018 | INR | 518 | 522.25 | 515 | 516.05 | 516.05 | -0.85 (-0.16%) | 3,782 |
| 20 Aug 2018 | INR | 519.9 | 525 | 515 | 516.9 | 516.9 | -4 (-0.77%) | 1,951 |
| 17 Aug 2018 | INR | 527.9 | 533.2 | 508.75 | 520.9 | 520.9 | -2.8 (-0.53%) | 9,282 |
| 16 Aug 2018 | INR | 513 | 529 | 512.1 | 523.7 | 523.7 | +13 (+2.55%) | 6,187 |
| 14 Aug 2018 | INR | 498.05 | 523 | 498 | 510.7 | 510.7 | +10.8 (+2.16%) | 16,042 |
| 13 Aug 2018 | INR | 499 | 520 | 486 | 499.9 | 499.9 | +1.3 (+0.26%) | 11,660 |
| 10 Aug 2018 | INR | 500 | 508 | 494.6 | 498.6 | 498.6 | +1.7 (+0.34%) | 4,572 |
| 9 Aug 2018 | INR | 510.6 | 510.65 | 495.05 | 496.9 | 496.9 | -12.95 (-2.54%) | 6,083 |
| 8 Aug 2018 | INR | 507.1 | 522 | 503.9 | 509.85 | 509.85 | +6.1 (+1.21%) | 7,257 |
| 7 Aug 2018 | INR | 514.5 | 514.5 | 492 | 503.75 | 503.75 | -9 (-1.76%) | 20,890 |
| 6 Aug 2018 | INR | 513 | 540 | 503.8 | 512.75 | 512.75 | +3.35 (+0.66%) | 14,350 |
| 3 Aug 2018 | INR | 474 | 542.5 | 473.9 | 509.4 | 509.4 | +31.45 (+6.58%) | 87,206 |
| 2 Aug 2018 | INR | 461 | 497.5 | 446.2 | 477.95 | 477.95 | +17.9 (+3.89%) | 53,168 |
| 1 Aug 2018 | INR | 452.75 | 465 | 452.75 | 460.05 | 460.05 | +4.75 (+1.04%) | 4,484 |
